Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Royal Group Co.,Ltd. (002329.SZ)

Compare
3.1300
+0.0300
+(0.97%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.07003.18003.02003.13003.130027,226,289
Apr 16, 20253.13003.17003.01003.10003.100034,565,958
Apr 15, 20253.18003.26003.14003.16003.160037,167,021
Apr 14, 20253.16003.25003.12003.20003.200040,820,470
Apr 11, 20253.10003.19003.05003.14003.140049,163,344
Apr 10, 20252.93003.18002.93003.10003.100065,848,137
Apr 9, 20252.82003.06002.59002.95002.950070,483,931
Apr 8, 20252.76002.93002.76002.88002.880073,765,571
Apr 7, 20252.88002.94002.80002.80002.800029,972,270
Apr 3, 20253.02003.23003.02003.11003.1100107,210,827
Apr 2, 20253.11003.11003.11003.11003.11008,197,100
Apr 1, 20253.46003.46003.46003.46003.46008,210,500
Mar 31, 20253.75003.86003.66003.84003.840064,375,573
Mar 28, 20253.95004.14003.73003.80003.800098,084,840
Mar 27, 20253.69003.98003.63003.98003.980044,012,377
Mar 26, 20253.61003.70003.58003.62003.620047,750,983
Mar 25, 20253.50003.75003.40003.71003.710076,154,101
Mar 24, 20253.67003.67003.43003.49003.490047,313,561
Mar 21, 20253.76003.83003.64003.65003.650064,983,674
Mar 20, 20253.81004.10003.80003.86003.860081,078,686
Mar 19, 20253.80003.95003.72003.83003.830092,783,544
Mar 18, 20253.96004.36003.84003.99003.9900159,507,676
Mar 17, 20253.97003.97003.97003.97003.970013,529,060
Mar 14, 20253.40003.61003.40003.61003.610038,527,650
Mar 13, 20253.34003.34003.23003.28003.280016,546,593
Mar 12, 20253.28003.35003.28003.34003.340018,612,600
Mar 11, 20253.22003.29003.18003.29003.290014,919,017
Mar 10, 20253.25003.32003.23003.26003.260016,556,127
Mar 7, 20253.30003.30003.23003.25003.250015,792,718
Mar 6, 20253.27003.30003.23003.30003.300017,623,310
Mar 5, 20253.34003.35003.20003.26003.260025,047,385
Mar 4, 20253.36003.38003.31003.35003.350017,990,698
Mar 3, 20253.44003.46003.36003.38003.380023,335,594
Feb 28, 20253.53003.57003.38003.38003.380033,108,107
Feb 27, 20253.51003.60003.49003.57003.570034,124,897
Feb 26, 20253.45003.50003.41003.50003.500030,621,454
Feb 25, 20253.36003.45003.31003.44003.440033,918,550
Feb 24, 20253.32003.42003.32003.36003.360025,799,253
Feb 21, 20253.34003.37003.25003.31003.310020,210,796
Feb 20, 20253.30003.35003.28003.34003.340018,250,893
Feb 19, 20253.32003.32003.27003.30003.300018,566,793
Feb 18, 20253.50003.51003.29003.31003.310028,788,598
Feb 17, 20253.33003.48003.31003.48003.480030,156,454
Feb 14, 20253.39003.40003.32003.32003.320016,887,498
Feb 13, 20253.36003.43003.32003.40003.400018,793,645
Feb 12, 20253.38003.40003.32003.37003.370016,292,196
Feb 11, 20253.45003.48003.33003.36003.360021,038,515
Feb 10, 20253.33003.44003.29003.44003.440021,837,645
Feb 7, 20253.22003.34003.21003.30003.300021,989,889
Feb 6, 20253.18003.20003.12003.20003.200015,350,244
Feb 5, 20253.15003.21003.12003.17003.170011,926,108
Jan 27, 20253.18003.22003.12003.13003.130014,278,902
Jan 24, 20253.10003.18003.06003.15003.150017,763,205
Jan 23, 20253.15003.25003.10003.11003.110025,317,799
Jan 22, 20253.20003.25003.09003.11003.110034,368,408
Jan 21, 20253.41003.43003.28003.35003.350016,153,594
Jan 20, 20253.43003.44003.32003.39003.390015,257,587
Jan 17, 20253.45003.45003.38003.39003.390014,573,888
Jan 16, 20253.50003.52003.40003.48003.480020,291,280
Jan 15, 20253.37003.49003.35003.45003.450023,095,859
Jan 14, 20253.29003.39003.24003.38003.380021,584,545
Jan 13, 20253.19003.23003.07003.21003.210017,163,693
Jan 10, 20253.37003.40003.21003.22003.220016,222,486
Jan 9, 20253.35003.42003.32003.38003.380017,125,151
Jan 8, 20253.27003.38003.23003.38003.380030,073,154
Jan 7, 20253.15003.28003.15003.27003.270021,996,192
Jan 6, 20253.28003.29003.09003.19003.190025,755,713
Jan 3, 20253.49003.58003.28003.29003.290036,568,197
Jan 2, 20253.27003.67003.27003.52003.520046,573,282
Dec 31, 20243.81003.85003.62003.63003.630027,711,308
Dec 30, 20243.98003.98003.79003.80003.800028,311,692
Dec 27, 20243.94004.02003.91003.98003.980025,086,275
Dec 26, 20243.90004.14003.90003.93003.930029,586,452
Dec 25, 20244.06004.07003.78003.88003.880045,293,305
Dec 24, 20244.15004.20004.00004.09004.090033,190,786
Dec 23, 20244.45004.47004.08004.12004.120063,936,334
Dec 20, 20244.12004.49004.12004.49004.490039,909,995
Dec 19, 20244.11004.17004.02004.08004.080038,068,961
Dec 18, 20244.20004.26004.12004.17004.170037,699,400
Dec 17, 20244.46004.50004.20004.25004.250062,208,396
Dec 16, 20244.59004.73004.50004.55004.550065,136,275
Dec 13, 20244.84004.90004.62004.65004.650090,256,356
Dec 12, 20244.80005.10004.62004.96004.9600137,299,870
Dec 11, 20244.64005.08004.51004.91004.9100161,914,047
Dec 10, 20244.55004.69004.45004.68004.6800153,688,823
Dec 9, 20244.33004.70004.24004.35004.350081,500,899
Dec 6, 20244.35004.46004.27004.32004.320074,194,631
Dec 5, 20244.49004.55004.27004.42004.4200104,886,078
Dec 4, 20244.30004.78004.24004.49004.4900153,759,913
Dec 3, 20244.21004.50004.10004.36004.3600148,061,430
Dec 2, 20244.18004.37004.08004.28004.2800151,076,252
Nov 29, 20244.27004.70004.08004.32004.3200208,052,739
Nov 28, 20244.03004.31003.98004.31004.3100200,377,361
Nov 27, 20243.55003.92003.45003.92003.920064,929,098
Nov 26, 20243.54003.64003.53003.56003.560017,536,223
Nov 25, 20243.44003.55003.41003.54003.540017,897,461
Nov 22, 20243.51003.63003.42003.44003.440027,497,456
Nov 21, 20243.55003.72003.53003.58003.580028,834,571
Nov 20, 20243.42003.55003.40003.55003.550021,981,571
Nov 19, 20243.38003.43003.31003.43003.430019,176,740
Nov 18, 20243.47003.53003.35003.37003.370021,357,105
Nov 15, 20243.57003.60003.45003.46003.460019,964,290
Nov 14, 20243.69003.69003.56003.57003.570017,183,031
Nov 13, 20243.73003.76003.61003.68003.680023,715,646
Nov 12, 20243.82003.85003.71003.75003.750023,889,037
Nov 11, 20243.77003.79003.70003.79003.790027,515,198
Nov 8, 20243.89003.92003.76003.80003.800046,083,400
Nov 7, 20243.70003.92003.66003.87003.870059,473,191
Nov 6, 20243.61003.68003.53003.66003.660033,459,180
Nov 5, 20243.50003.59003.46003.58003.580025,976,005
Nov 4, 20243.43003.50003.37003.50003.500016,970,914
Nov 1, 20243.54003.59003.41003.44003.440026,622,180
Oct 31, 20243.42003.62003.42003.57003.570030,940,273
Oct 30, 20243.38003.48003.38003.46003.460022,846,299
Oct 29, 20243.62003.68003.41003.41003.410035,125,700
Oct 28, 20243.38003.55003.36003.55003.550030,534,532
Oct 25, 20243.32003.38003.31003.37003.370022,600,733
Oct 24, 20243.25003.32003.22003.30003.300022,981,193
Oct 23, 20243.29003.30003.22003.26003.260022,036,569
Oct 22, 20243.18003.34003.18003.25003.250042,101,149
Oct 21, 20243.17003.25003.16003.19003.190020,761,758
Oct 18, 20243.14003.22003.09003.17003.170017,569,743
Oct 17, 20243.21003.23003.12003.12003.120012,610,299
Oct 16, 20243.15003.21003.12003.16003.160014,073,412
Oct 15, 20243.21003.27003.16003.17003.170017,727,699
Oct 14, 20243.16003.24003.11003.22003.220020,044,500
Oct 11, 20243.23003.34003.14003.20003.200024,514,500
Oct 10, 20243.26003.33003.15003.23003.230025,472,000
Oct 9, 20243.52003.52003.25003.25003.250042,772,932
Oct 8, 20243.83003.83003.32003.61003.610063,996,136
Sep 30, 20243.25003.50003.20003.48003.480061,171,603
Sep 27, 20243.21003.30003.06003.18003.180048,231,765
Sep 26, 20242.87003.00002.85003.00003.000018,752,800
Sep 25, 20242.85002.94002.85002.87002.870018,787,100
Sep 24, 20242.74002.84002.73002.84002.840015,808,398
Sep 23, 20242.70002.74002.67002.72002.72008,092,400
Sep 20, 20242.75002.75002.69002.71002.71009,192,755
Sep 19, 20242.59002.77002.59002.75002.750016,580,899
Sep 18, 20242.65002.66002.53002.59002.590011,939,100
Sep 13, 20242.73002.73002.66002.66002.66007,316,500
Sep 12, 20242.71002.77002.70002.71002.71006,450,599
Sep 11, 20242.72002.75002.69002.70002.70006,252,997
Sep 10, 20242.76002.79002.69002.74002.74008,815,900
Sep 9, 20242.70002.76002.67002.75002.75008,201,811
Sep 6, 20242.77002.79002.73002.73002.73007,943,300
Sep 5, 20242.73002.78002.71002.77002.77009,859,500
Sep 4, 20242.80002.82002.73002.73002.73008,910,100
Sep 3, 20242.77002.82002.76002.80002.80008,131,300
Sep 2, 20242.83002.86002.76002.77002.770010,409,500
Aug 30, 20242.75002.88002.73002.84002.840014,592,346
Aug 29, 20242.71002.76002.69002.75002.750010,551,100
Aug 28, 20242.70002.78002.68002.74002.740011,551,467
Aug 27, 20242.73002.78002.70002.70002.700012,274,600
Aug 26, 20242.66002.84002.66002.75002.750018,902,117
Aug 23, 20242.75002.76002.65002.66002.660022,415,418
Aug 22, 20242.96003.05002.78002.82002.820025,322,397
Aug 21, 20242.87002.88002.78002.78002.780016,247,900
Aug 20, 20242.92002.95002.86002.87002.870013,053,600
Aug 19, 20242.91002.97002.89002.95002.950014,443,300
Aug 16, 20242.99003.03002.92002.93002.930024,673,100
Aug 15, 20242.88003.03002.87003.02003.020036,390,500
Aug 14, 20242.91002.93002.88002.92002.920016,733,200
Aug 13, 20242.89002.93002.84002.92002.920018,098,100
Aug 12, 20243.01003.03002.87002.90002.900031,092,308
Aug 9, 20243.07003.11002.97002.98002.980034,111,681
Aug 8, 20242.96003.19002.93003.10003.100053,697,145
Aug 7, 20243.38003.38003.07003.14003.140087,343,508
Aug 6, 20243.09003.33003.07003.33003.330093,697,978
Aug 5, 20242.84003.03002.83003.03003.030012,997,099
Aug 2, 20242.76002.80002.73002.75002.75007,747,440
Aug 1, 20242.78002.81002.74002.76002.76009,123,000
Jul 31, 20242.68002.77002.65002.77002.770010,093,222
Jul 30, 20242.60002.68002.58002.68002.680010,489,600
Jul 29, 20242.58002.63002.56002.61002.61007,385,000
Jul 26, 20242.56002.60002.54002.58002.58007,574,700
Jul 25, 20242.50002.58002.44002.55002.55009,552,800
Jul 24, 20242.57002.58002.51002.52002.52009,080,700
Jul 23, 20242.64002.68002.57002.57002.57009,516,400
Jul 22, 20242.63002.65002.60002.63002.63007,584,234
Jul 19, 20242.65002.66002.59002.64002.64006,585,500
Jul 18, 20242.64002.67002.57002.65002.65006,510,200
Jul 17, 20242.66002.68002.62002.64002.64007,194,600
Jul 16, 20242.66002.68002.61002.63002.63008,420,800
Jul 15, 20242.74002.76002.64002.68002.68007,940,100
Jul 12, 20242.76002.80002.71002.72002.72009,162,400
Jul 11, 20242.64002.77002.64002.75002.750014,658,460
Jul 10, 20242.57002.67002.55002.60002.600010,680,944
Jul 9, 20242.70002.71002.58002.67002.670010,161,081
Jul 8, 20242.77002.78002.65002.68002.680011,845,085
Jul 5, 20242.74002.79002.66002.78002.780010,490,704
Jul 4, 20242.85002.88002.71002.72002.720014,750,314
Jul 3, 20242.85002.92002.82002.88002.880012,078,800
Jul 2, 20242.76002.84002.72002.82002.820012,540,197
Jul 1, 20242.73002.76002.68002.75002.75009,937,995
Jun 28, 20242.75002.79002.70002.71002.710010,377,899
Jun 27, 20242.83002.86002.75002.75002.750011,189,500
Jun 26, 20242.78002.84002.74002.83002.830011,929,488
Jun 25, 20242.73002.82002.71002.78002.780010,126,080
Jun 24, 20242.85002.86002.73002.75002.750010,816,900
Jun 21, 20242.88002.91002.84002.85002.85006,851,500
Jun 20, 20242.94002.96002.86002.87002.870010,497,600
Jun 19, 20242.99003.01002.93002.94002.940010,023,000
Jun 18, 20242.97003.02002.96002.98002.980010,480,266
Jun 17, 20243.02003.03002.95002.97002.97007,952,000
Jun 14, 20242.98003.04002.94003.01003.01008,494,400
Jun 13, 20243.06003.10002.99003.01003.010013,778,700
Jun 12, 20242.98003.16002.98003.08003.080019,312,260
Jun 11, 20243.01003.03002.89002.97002.970013,852,745
Jun 7, 20242.88003.02002.84003.01003.010024,403,798
Jun 6, 20243.01003.05002.77002.83002.830032,034,924
Jun 5, 20243.04003.09002.99003.00003.000020,466,777
Jun 4, 20243.26003.27003.04003.11003.110030,971,718
Jun 3, 20243.42003.42003.23003.28003.280017,809,465
May 31, 20243.41003.44003.38003.40003.40008,777,659
May 30, 20243.50003.50003.38003.40003.400014,213,100
May 29, 20243.42003.54003.42003.50003.500012,424,885
May 28, 20243.49003.54003.45003.45003.450011,216,260
May 27, 20243.59003.60003.47003.51003.510014,759,300
May 24, 20243.56003.69003.56003.57003.570019,133,500
May 23, 20243.71003.73003.53003.55003.550025,001,369
May 22, 20243.63003.86003.61003.73003.730042,791,857
May 21, 20243.73003.79003.73003.73003.730032,010,000
May 20, 20244.14004.20004.11004.14004.140011,714,600
May 17, 20244.09004.16004.08004.13004.13008,956,800
May 16, 20244.08004.14004.06004.11004.11007,698,100
May 15, 20244.13004.13004.06004.06004.06005,842,000
May 14, 20244.07004.14004.05004.13004.13007,983,300
May 13, 20244.15004.15004.05004.07004.07009,520,409
May 10, 20244.22004.23004.15004.18004.18007,195,567
May 9, 20244.16004.24004.16004.20004.20008,239,180
May 8, 20244.21004.22004.14004.15004.15009,412,590
May 7, 20244.25004.28004.20004.22004.220010,695,167
May 6, 20244.18004.26004.17004.26004.260015,650,989
Apr 30, 20244.12004.20004.06004.13004.130012,940,912
Apr 29, 20244.01004.17004.00004.15004.150018,414,512
Apr 26, 20243.95004.15003.93004.05004.050017,088,530
Apr 25, 20244.01004.04003.95004.02004.020018,086,398
Apr 24, 20243.92004.22003.88004.05004.050022,740,431
Apr 23, 20243.86003.94003.83003.92003.92009,841,647
Apr 22, 20243.81003.87003.70003.84003.84009,897,408
Apr 19, 20243.86003.89003.78003.81003.810010,405,900
Apr 18, 20243.95003.97003.84003.88003.880013,796,241
Apr 17, 20243.69004.00003.69003.93003.930021,779,057

Related Tickers

002840.SZ Zhejiang Huatong Meat Products Co., Ltd.
11.15
-0.71%
 
2897.T Nissin Foods Holdings Co.,Ltd.
3,130.00
+0.10%
 
2801.T Kikkoman Corporation
1,530.50
+1.39%
 
KHC The Kraft Heinz Company
29.46
+2.26%